Muza S.A. (WSE:MZA)
Poland · Delayed Price · Currency is PLN 12.90
-0.10 (-0.77%)
Aug 14, 2025, 4:19 PM CET
Muza S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 23 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 30 |
| Aug 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.93% | 6 |
| Aug 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.37% | 35 |
| Aug 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% | 25 |
| Aug 5, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 12 |
| Aug 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 1 |
| Aug 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 31, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 585 |
| Jul 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | 1 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 11 |
| Jul 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | 10 |
| Jul 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 1 |
| Jul 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 6 |
| Jul 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | 10 |
| Jul 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | 14 |
| Jul 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 15, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 280 |
| Jul 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | 573 |
| Jul 11, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 28 |
| Jul 10, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -2.22% | 144 |
| Jul 9, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 1.50% | 1,270 |
| Jul 8, 2025 | 13.30 | 13.70 | 12.00 | 13.30 | 13.30 | -2.92% | 8,661 |
| Jul 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | 46 |
| Jul 3, 2025 | 13.35 | 13.80 | 13.35 | 13.75 | 13.75 | 5.77% | 1,118 |
| Jul 2, 2025 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | -2.62% | 772 |
| Jul 1, 2025 | 12.85 | 13.35 | 12.80 | 13.35 | 13.35 | - | 1,459 |
| Jun 30, 2025 | 13.35 | 13.35 | 13.25 | 13.35 | 13.35 | - | 207 |
| Jun 27, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.69% | 20 |
| Jun 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.62% | 70 |
| Jun 25, 2025 | 13.35 | 13.35 | 13.05 | 13.35 | 13.35 | -0.37% | 24 |
| Jun 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.90% | 50 |
| Jun 23, 2025 | 13.45 | 13.45 | 12.60 | 13.15 | 13.15 | -5.05% | 4,509 |
| Jun 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Jun 18, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Jun 17, 2025 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | 1.84% | 5 |
| Jun 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.51% | 42 |
| Jun 11, 2025 | 13.85 | 13.95 | 13.60 | 13.95 | 13.95 | -1.06% | 315 |
| Jun 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.08% | 15 |
| Jun 9, 2025 | 13.50 | 13.95 | 13.30 | 13.95 | 13.95 | 3.33% | 533 |
| Jun 6, 2025 | 13.60 | 14.00 | 13.50 | 13.50 | 13.50 | -0.74% | 80 |
| Jun 5, 2025 | 13.95 | 14.10 | 13.60 | 13.60 | 13.60 | 0.74% | 130 |
| Jun 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |